株価チャート
株価
7/26
- 前日 (7/25)
- 2,291
- 始値
- 2,298
- 高値
- 2,310
- 安値
- 2,259
- 終値 -0.52%
- 2,279
- 出来高 -26.65%
- 302,200
乖離率
- 株価(5日)
移動平均値 - -2.48%
2,337 - 株価(25日)
移動平均値 - -2.65%
2,341 - 出来高(5日)
移動平均値 - -5.33%
319,220
2024/03/04~2024/07/26
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
07/26 | 2,298 | 2,310 | 2,259 | 2,279 | -0.52% | 302,200 | 4021億5680万 | -2.65% | 23.9 | 2.11 |
07/25 | 2,324 | 2,336 | 2,283 | 2,291 | -1.63% | 412,000 | 4042億7435万 | -2.22% | 24.03 | 2.12 |
07/24 | 2,382 | 2,384 | 2,324 | 2,329 | -2.47% | 276,400 | 4109億7990万 | -0.68% | 24.42 | 2.16 |
07/23 | 2,409 | 2,423 | 2,387 | 2,388 | -0.5% | 281,400 | 4213億9116万 | +1.75% | 25.04 | 2.21 |
07/22 | 2,431 | 2,447 | 2,375 | 2,400 | -1.6% | 324,100 | 4235億870万 | +2.35% | 25.17 | 2.22 |
07/19 | 2,390 | 2,439 | 2,383 | 2,439 | +1.16% | 353,000 | 4303億9072万 | +4.14% | 25.58 | 2.26 |
07/18 | 2,336 | 2,419 | 2,328 | 2,411 | +2.25% | 411,900 | 4254億4978万 | +3.17% | 25.28 | 2.23 |
07/17 | 2,352 | 2,392 | 2,337 | 2,358 | +2.7% | 491,100 | 4160億9730万 | +1.03% | 24.73 | 2.18 |
07/16 | 2,274 | 2,298 | 2,263 | 2,296 | +1.06% | 286,800 | 4051億5666万 | -1.63% | 24.08 | 2.13 |
07/12 | 2,284 | 2,317 | 2,257 | 2,272 | -1.98% | 471,000 | 4009億2157万 | -2.74% | 23.83 | 2.11 |
07/11 | 2,379 | 2,389 | 2,317 | 2,318 | -1.53% | 389,000 | 4090億3882万 | -0.94% | 24.31 | 2.15 |
07/10 | 2,344 | 2,359 | 2,323 | 2,354 | +0.43% | 317,500 | 4153億9145万 | +0.51% | 24.69 | 2.18 |
07/09 | 2,325 | 2,352 | 2,307 | 2,344 | +1.34% | 316,400 | 4136億2683万 | -0.04% | 24.58 | 2.17 |
07/08 | 2,355 | 2,359 | 2,313 | 2,313 | -1.78% | 342,000 | 4081億5651万 | -1.49% | 24.26 | 2.14 |
07/05 | 2,349 | 2,371 | 2,328 | 2,355 | -1.22% | 347,400 | 4155億6791万 | +0.13% | 24.7 | 2.18 |
07/04 | 2,398 | 2,417 | 2,354 | 2,384 | +0.55% | 429,800 | 4206億8531万 | +1.32% | 25 | 2.21 |
07/03 | 2,324 | 2,388 | 2,319 | 2,371 | +2.29% | 537,600 | 4183億9130万 | +0.85% | 24.86 | 2.2 |
07/02 | 2,309 | 2,342 | 2,301 | 2,318 | +0.39% | 389,800 | 4090億3882万 | -1.24% | 24.31 | 2.15 |
07/01 | 2,348 | 2,354 | 2,291 | 2,309 | -0.65% | 353,900 | 4074億5066万 | -1.62% | 24.21 | 2.14 |
07/01 | 株式分割 1→2 | |||||||||
06/28 | 2,333 | 2,336 | 2,303 | 2,324 | -1.11% | 349,000 | 4100億9759万 | -0.98% | 24.37 | 2.15 |
06/27 | 2,302 | 2,350 | 2,294 | 2,350 | +1.38% | 334,600 | 8293億7121万 | +0.17% | 24.64 | 2.18 |
06/26 | 2,319 | 2,349 | 2,302 | 2,318 | -1.53% | 409,800 | 4090億3882万 | -0.98% | 24.31 | 2.15 |
06/25 | 2,352 | 2,378 | 2,341 | 2,354 | +0.11% | 425,800 | 4153億9145万 | +0.73% | 24.69 | 2.18 |
06/24 | 2,325 | 2,382 | 2,320 | 2,352 | +2% | 694,600 | 4149億5029万 | +0.88% | 24.66 | 2.18 |
06/21 | 2,289 | 2,333 | 2,281 | 2,306 | -0.77% | 719,200 | 4068億3304万 | -0.92% | 24.18 | 2.14 |
06/20 | 2,336 | 2,361 | 2,318 | 2,324 | -0.62% | 390,200 | 4100億936万 | +0.06% | 24.37 | 2.15 |
06/19 | 2,352 | 2,383 | 2,319 | 2,338 | -1.68% | 532,800 | 4125億6806万 | +0.95% | 24.52 | 2.17 |
06/18 | 2,332 | 2,405 | 2,330 | 2,378 | +1.67% | 550,800 | 4196億2654万 | +3.08% | 24.94 | 2.2 |
06/17 | 2,326 | 2,347 | 2,320 | 2,339 | +0.15% | 428,800 | 4127億4452万 | +1.7% | 24.53 | 2.17 |
06/14 | 2,283 | 2,340 | 2,274 | 2,336 | +1.17% | 874,200 | 4121億2690万 | +1.81% | 24.49 | 2.16 |
06/13 | 2,328 | 2,331 | 2,300 | 2,309 | -0.54% | 473,800 | 4073億6243万 | +0.94% | 24.21 | 2.14 |
06/12 | 2,376 | 2,383 | 2,319 | 2,321 | -1.72% | 686,800 | 4095億6820万 | +1.75% | 24.34 | 2.15 |
06/11 | 2,349 | 2,387 | 2,349 | 2,362 | +0.15% | 378,200 | 4167億1491万 | +3.85% | 24.77 | 2.19 |
06/10 | 2,370 | 2,384 | 2,353 | 2,358 | +0.11% | 342,200 | 4160億9730万 | +4.11% | 24.73 | 2.18 |
06/07 | 2,380 | 2,399 | 2,346 | 2,356 | -1.05% | 409,800 | 4156億5614万 | +4.36% | 24.7 | 2.18 |
06/06 | 2,419 | 2,428 | 2,376 | 2,381 | -1.53% | 389,400 | 4200億6769万 | +5.85% | 24.96 | 2.21 |
06/05 | 2,404 | 2,437 | 2,376 | 2,418 | -0.39% | 571,800 | 4265億9678万 | +7.92% | 25.35 | 2.24 |
06/04 | 2,440 | 2,461 | 2,422 | 2,427 | +0.81% | 463,600 | 4282億7317万 | +8.88% | 25.45 | 2.25 |
06/03 | 2,407 | 2,418 | 2,379 | 2,408 | +0.42% | 379,200 | 4248億3216万 | +8.59% | 25.25 | 2.23 |
05/31 | 2,347 | 2,410 | 2,334 | 2,398 | +3.07% | 714,600 | 4230億6754万 | +8.68% | 25.14 | 2.22 |
05/30 | 2,278 | 2,350 | 2,257 | 2,326 | +2.33% | 592,200 | 4104億5051万 | +6.02% | 24.39 | 2.16 |
05/29 | 2,316 | 2,333 | 2,271 | 2,273 | -1.84% | 532,400 | 4010億9803万 | +4.03% | 23.84 | 2.11 |
05/28 | 2,298 | 2,325 | 2,291 | 2,316 | +0.41% | 339,400 | 4085億9766万 | +6.41% | 24.28 | 2.15 |
05/27 | 2,300 | 2,316 | 2,283 | 2,306 | +0.41% | 498,400 | 4069億2127万 | +6.51% | 24.18 | 2.14 |
05/24 | 2,205 | 2,299 | 2,205 | 2,297 | +2.73% | 649,600 | 4052億4489万 | +6.67% | 24.08 | 2.13 |
05/23 | 2,232 | 2,258 | 2,226 | 2,236 | +0.58% | 469,600 | 3944億8071万 | +4.17% | 23.44 | 2.07 |
05/22 | 2,236 | 2,252 | 2,211 | 2,223 | +0.91% | 468,600 | 3921億8670万 | +3.9% | 23.31 | 2.06 |
05/21 | 2,252 | 2,273 | 2,203 | 2,203 | -1.54% | 388,600 | 3886億5746万 | +3.26% | 23.1 | 2.04 |
05/20 | 2,250 | 2,285 | 2,237 | 2,237 | +2.12% | 582,400 | 3947億4540万 | +5.22% | 23.46 | 2.07 |
05/17 | 2,180 | 2,230 | 2,174 | 2,191 | +0.48% | 456,200 | 3865億3992万 | +3.57% | 22.97 | 2.03 |
05/16 | 2,162 | 2,195 | 2,142 | 2,180 | +3.56% | 464,400 | 3846億8707万 | +3.46% | 22.86 | 2.02 |
05/15 | 2,212 | 2,212 | 2,103 | 2,105 | -4.84% | 486,000 | 3714億5242万 | +0.33% | 22.08 | 1.95 |
05/14 | 2,300 | 2,306 | 2,193 | 2,212 | +1.68% | 979,200 | 3903億3385万 | +5.79% | 23.2 | 2.05 |
05/13 | 2,153 | 2,192 | 2,153 | 2,176 | +0.55% | 254,600 | 3838億9299万 | +4.59% | 22.81 | 2.02 |
05/10 | 2,155 | 2,179 | 2,153 | 2,164 | +0.25% | 332,400 | 3817億7545万 | +4.52% | 22.69 | 2 |
05/09 | 2,155 | 2,172 | 2,127 | 2,158 | +1.12% | 280,600 | 3808億490万 | +4.66% | 22.63 | 2 |
05/08 | 2,123 | 2,144 | 2,101 | 2,134 | -0.26% | 587,200 | 3765億6982万 | +3.84% | 22.38 | 1.98 |
05/07 | 2,161 | 2,173 | 2,128 | 2,140 | -1.52% | 578,400 | 3775億4036万 | +4.37% | 22.44 | 1.98 |
05/02 | 2,150 | 2,181 | 2,143 | 2,173 | +0.63% | 179,600 | 3833億6360万 | +6.23% | 22.78 | 2.01 |
05/01 | 2,122 | 2,164 | 2,122 | 2,159 | +0.42% | 200,600 | 3809億8137万 | +5.94% | 22.64 | 2 |
04/30 | 2,149 | 2,155 | 2,120 | 2,150 | +0.7% | 266,600 | 3793億9321万 | +5.86% | 22.55 | 1.99 |
04/26 | 2,105 | 2,149 | 2,096 | 2,135 | +0.76% | 477,400 | 3767億4628万 | +5.48% | 22.39 | 1.98 |
04/25 | 2,135 | 2,146 | 2,117 | 2,119 | -0.75% | 406,200 | 3739億2289万 | +4.95% | 22.22 | 1.96 |
04/24 | 2,113 | 2,138 | 2,106 | 2,135 | +1.45% | 403,800 | 3767億4628万 | +5.9% | 22.39 | 1.98 |
04/23 | 2,117 | 2,156 | 2,100 | 2,105 | +0.57% | 602,000 | 3713億6419万 | +4.65% | 22.07 | 1.95 |
04/22 | 2,115 | 2,115 | 2,085 | 2,093 | +2.17% | 488,000 | 3692億4665万 | +4.21% | 21.94 | 1.94 |
04/19 | 2,070 | 2,099 | 2,044 | 2,048 | -0.39% | 851,000 | 3613億9409万 | +2.2% | 21.48 | 1.9 |
04/18 | 2,026 | 2,079 | 2,021 | 2,056 | +2.21% | 598,400 | 3628億578万 | +2.7% | 21.56 | 1.91 |
04/17 | 2,091 | 2,097 | 2,012 | 2,012 | -4.35% | 358,000 | 3549億5323万 | +0.58% | 21.09 | 1.86 |
04/16 | 2,063 | 2,121 | 2,054 | 2,103 | +1.5% | 540,200 | 3710億9950万 | +5.04% | 22.05 | 1.95 |
04/15 | 2,068 | 2,084 | 2,043 | 2,072 | -0.29% | 506,800 | 3656億2918万 | +3.65% | 21.73 | 1.92 |
04/12 | 2,045 | 2,087 | 2,041 | 2,078 | +3.38% | 1,023,400 | 3666億8795万 | +4% | 21.79 | 1.93 |
04/11 | 1,995 | 2,021 | 1,994 | 2,010 | +2.21% | 623,400 | 3546億8853万 | +0.65% | 21.08 | 1.86 |
04/10 | 1,980 | 2,005 | 1,966 | 1,967 | -0.86% | 341,800 | 3470億1244万 | -1.63% | 20.62 | 1.82 |
04/09 | 1,956 | 2,002 | 1,947 | 1,984 | +1.35% | 468,600 | 3500億1229万 | -0.97% | 20.8 | 1.84 |
04/08 | 1,951 | 1,957 | 1,934 | 1,957 | +0.95% | 363,000 | 3453億3605万 | -2.49% | 20.52 | 1.81 |
04/05 | 1,921 | 1,951 | 1,905 | 1,939 | +0.68% | 431,200 | 3420億7150万 | -3.65% | 20.33 | 1.8 |
04/04 | 1,953 | 1,965 | 1,914 | 1,926 | -0.16% | 399,600 | 3397億7750万 | -4.54% | 20.19 | 1.78 |
04/03 | 1,983 | 2,007 | 1,914 | 1,929 | -1.93% | 771,200 | 3403億688万 | -4.62% | 20.22 | 1.79 |
04/02 | 1,965 | 1,990 | 1,943 | 1,967 | -1.68% | 619,400 | 3470億1244万 | -2.94% | 20.62 | 1.82 |
04/01 | 2,018 | 2,027 | 1,980 | 2,000 | -0.1% | 284,600 | 3529億2392万 | -1.43% | 20.97 | 1.85 |
03/29 | 1,990 | 2,009 | 1,978 | 2,002 | -0.12% | 242,800 | 3532億7684万 | -1.48% | 19.79 | 1.86 |
03/28 | 1,998 | 2,029 | 1,991 | 2,005 | +0.07% | 363,000 | 3537億1799万 | -1.5% | 19.81 | 1.86 |
03/27 | 1,981 | 2,023 | 1,969 | 2,003 | +1.14% | 490,400 | 3534億5330万 | -1.72% | 19.8 | 1.86 |
03/26 | 1,962 | 1,985 | 1,958 | 1,981 | +0.53% | 199,400 | 3494億8291万 | -2.96% | 19.58 | 1.84 |
03/25 | 2,008 | 2,015 | 1,966 | 1,970 | -1.89% | 228,600 | 3476億3006万 | -3.67% | 19.47 | 1.83 |
03/22 | 2,047 | 2,050 | 2,006 | 2,008 | -1.98% | 234,200 | 3543億3561万 | -2.05% | 19.85 | 1.87 |
03/21 | 2,032 | 2,051 | 2,022 | 2,049 | +1.04% | 375,200 | 3614億8232万 | -0.22% | 20.25 | 1.9 |
03/19 | 2,003 | 2,031 | 2,001 | 2,028 | +0.42% | 280,000 | 3577億7662万 | -1.34% | 20.04 | 1.88 |
03/18 | 1,994 | 2,024 | 1,982 | 2,019 | +1.25% | 185,800 | 3562億7669万 | -1.9% | 19.96 | 1.88 |
03/15 | 2,015 | 2,019 | 1,981 | 1,994 | -0.4% | 435,200 | 3518億6514万 | -3.16% | 19.71 | 1.85 |
03/14 | 2,015 | 2,016 | 1,985 | 2,002 | -0.07% | 297,200 | 3532億7684万 | -2.77% | 19.79 | 1.86 |
03/13 | 2,011 | 2,019 | 1,987 | 2,004 | -2.08% | 572,000 | 3535億4153万 | -2.79% | 19.8 | 1.86 |
03/12 | 2,040 | 2,052 | 1,999 | 2,046 | +0.24% | 366,000 | 3610億4117万 | -0.92% | 20.22 | 1.9 |
03/11 | 2,020 | 2,041 | 2,008 | 2,041 | -0.05% | 501,800 | 3601億5886万 | -1.54% | 20.17 | 1.9 |
03/08 | 2,023 | 2,051 | 2,019 | 2,042 | -0.75% | 490,400 | 3603億3532万 | -1.87% | 20.18 | 1.9 |
03/07 | 2,050 | 2,059 | 2,017 | 2,058 | -0.05% | 564,200 | 3630億7048万 | -1.56% | 20.34 | 1.91 |
03/06 | 2,049 | 2,070 | 2,045 | 2,059 | -0.56% | 392,400 | 3632億4694万 | -1.88% | 20.35 | 1.91 |
03/05 | 2,053 | 2,090 | 2,037 | 2,070 | +0.02% | 305,000 | 3652億7625万 | -1.71% | 20.46 | 1.92 |
03/04 | 2,090 | 2,110 | 2,060 | 2,070 | -1.22% | 326,600 | 3651億8802万 | -2.06% | 20.46 | 1.92 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2008年 3月期 | 693 2,770 4/16 | 470 1,880 3/11 | 3,698,800 924,700 8/6 | - | - | +13.2% 11/28 | -13.08% 2/20 |
2009年 3月期 | 606 2,425 8/29 | 281 1,122 3/12 | 8,656,800 2,164,200 5/13 | - | - | +18.28% 8/11 | -29.49% 2/12 |
2010年 3月期 | 449 1,794 3/26 | 259 1,035 5/8 | 6,475,200 1,618,800 10/27 | - | - | +18.32% 4/7 | -8.83% 10/8 |
2011年 3月期 | 504 2,014 4/12 | 303 1,212 3/15 | 4,694,400 1,173,600 5/12 | 921億7169万 | 554億6777万 | +6.96% 12/9 | -18.17% 3/15 |
2012年 3月期 | 562 2,249 3/27 | 413 1,652 4/26 | 3,482,800 870,700 8/4 | 1029億2658万 | 756億458万 | +9.34% 4/25 | -7.86% 10/14 |
2013年 3月期 | 839 3,355 2/25 | 526 2,105 5/25 | 3,497,200 874,300 11/5 | 1535億4321万 | 963億3635万 | +12.6% 4/22 | -8.02% 11/26 |
2014年 3月期 | 1,105 4,420 7/25 4,420 7/23 | 742 2,967 4/2 | 4,190,800 1,047,700 8/2 | 2022億8346万 | 1357億8620万 | +14.37% 5/8 | -13.84% 6/6 |
2015年 3月期 | 1,745 3,490 3/27 | 1,018 4,070 4/15 | 3,496,800 874,200 9/19 | 3194億4312万 | 1862億6554万 | +11.29% 5/13 | -9.22% 10/17 |
2016年 3月期 | 1,710 3,420 4/9 | 957 1,914 9/29 | 4,130,400 2,065,200 11/5 | 3130億3595万 | 1717億4509万 | +17.26% 11/5 | -14.42% 8/4 |
2017年 3月期 | 1,618 3,235 5/30 | 1,112 2,224 9/15 | 3,929,800 1,964,900 8/2 | 2902億7972万 | 1995億6169万 | +11.32% 5/17 | -18.82% 8/5 |
2018年 3月期 | 1,543 3,085 2/28 | 1,148 2,295 5/12 | 3,293,200 1,646,600 2/5 | 2768億2007万 | 2059億3259万 | +11.29% 2/13 | -6.19% 8/18 8/14 |
2019年 3月期 | 1,938 3,875 10/3 | 1,371 2,741 5/11 | 3,398,200 1,699,100 3/26 | 3438億3254万 | 2459億5261万 | +10.92% 11/26 | -9.55% 10/29 |
2020年 3月期 | 2,258 4,515 3/30 | 1,278 2,556 3/17 | 4,936,400 2,468,200 3/30 | 4006億2037万 | 2267億9638万 | +32.39% 3/30 | -18.75% 3/16 |
2021年 3月期 | 2,023 4,045 4/17 | 1,427 2,853 2/26 | 3,334,800 1,667,400 1/20 | 3589億1681万 | 2531億4948万 | +10.15% 12/30 | -15.43% 1/20 |
2022年 3月期 | 2,073 4,145 9/15 | 1,449 2,898 1/27 | 1,643,400 821,700 4/16 | 3677億8991万 | 2571億4238万 | +9.69% 9/14 | -7.73% 10/12 |
2023年 3月期 | 1,825 3,650 3/9 | 1,381 2,762 6/30 | 1,718,200 859,100 10/28 | 3220億4307万 | 2436億9396万 | +9.81% 10/20 | -8.24% 6/20 |
2024年 3月期 | 2,392 4,783 1/12 | 1,686 3,372 10/24 | 2,539,400 1,269,700 12/26 | 4220億877万 | 2975億1486万 | +18.44% 1/10 | -11.32% 2/7 |
最新 | 2,279 2024/7/26 | 302,200 | 4021億5680万 | -2.65% 2,341 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%(1.04倍)
- 1985/12/28 vs 1984/12/28
- -9%(0.91倍)
- 1986/12/27 vs 1985/12/28
- 6%(1.06倍)
- 1987/12/28 vs 1986/12/27
- 15%(1.15倍)
- 1988/12/28 vs 1987/12/28
- 2%(1.02倍)
- 1989/12/29 vs 1988/12/28
- 57%(1.57倍)
- 1990/12/28 vs 1989/12/29
- -40%(0.6倍)
- 1991/12/27 vs 1990/12/28
- 4%(1.04倍)
- 1992/12/30 vs 1991/12/27
- 21%(1.21倍)
- 1993/12/30 vs 1992/12/30
- -11%(0.89倍)
- 1994/12/30 vs 1993/12/30
- -8%(0.92倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -22%(0.78倍)
- 1997/12/30 vs 1996/12/30
- -51%(0.49倍)
- 1998/12/30 vs 1997/12/30
- -16%(0.84倍)
- 1999/12/30 vs 1998/12/30
- -12%(0.88倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- 12%(1.12倍)
- 2002/12/30 vs 2001/12/28
- 34%(1.34倍)
- 2003/12/30 vs 2002/12/30
- 87%(1.87倍)
- 2004/12/30 vs 2003/12/30
- 65%(1.65倍)
- 2005/12/30 vs 2004/12/30
- 42%(1.42倍)
- 2006/12/29 vs 2005/12/30
- 41%(1.41倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- -30%(0.7倍)
- 2010/12/30 vs 2009/12/30
- 19%(1.19倍)
- 2011/12/30 vs 2010/12/30
- 9%(1.09倍)
- 2012/12/28 vs 2011/12/30
- 38%(1.38倍)
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- 63%(1.63倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 1%(1.01倍)
- 2018/12/28 vs 2017/12/29
- 37%(1.37倍)
- 2019/12/30 vs 2018/12/28
- -15%(0.85倍)
- 2020/12/30 vs 2019/12/30
- 27%(1.27倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 39%(1.39倍)
- 2024/07/26 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
65円(2001/01/12) - 3393%(34.93倍)
2,279円(7/26)